The closing price for CSX (CSX) since December 31, 2000 is $37.39, on Friday. It is up 3,803.7% in that time. The latest price is $37.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $35.10 | $37.39 | $34.33 | $37.39 | 115,668,967 |
November 2025 | $35.75 | $35.86 | $33.51 | $35.36 | 250,926,140 |
October 2025 | $34.79 | $37.05 | $34.33 | $35.89 | 319,380,400 |
September 2025 | $32.04 | $35.79 | $31.68 | $35.38 | 326,678,300 |
August 2025 | $35.00 | $36.97 | $31.79 | $32.39 | 506,110,300 |
July 2025 | $32.49 | $36.10 | $32.38 | $35.27 | 429,199,400 |
June 2025 | $31.14 | $32.84 | $30.61 | $32.38 | 304,894,300 |
May 2025 | $27.68 | $31.53 | $27.41 | $31.35 | 307,709,800 |
April 2025 | $28.83 | $29.41 | $25.91 | $27.74 | 383,918,900 |
March 2025 | $31.77 | $32.02 | $28.64 | $29.08 | 332,997,100 |
February 2025 | $31.97 | $33.21 | $31.18 | $31.63 | 239,323,200 |
January 2025 | $32.04 | $33.56 | $31.03 | $32.35 | 317,341,100 |
December 2024 | $35.93 | $35.97 | $30.93 | $31.76 | 238,209,100 |
November 2024 | $33.05 | $36.40 | $32.69 | $35.97 | 232,539,100 |
October 2024 | $33.77 | $35.50 | $32.22 | $33.00 | 281,504,800 |
September 2024 | $33.55 | $34.41 | $31.83 | $33.87 | 221,855,800 |
August 2024 | $34.31 | $34.46 | $31.40 | $33.62 | 231,106,500 |
July 2024 | $32.73 | $34.83 | $31.35 | $34.31 | 234,940,400 |
June 2024 | $32.90 | $33.11 | $31.03 | $32.70 | 210,173,100 |
May 2024 | $32.35 | $33.79 | $32.08 | $32.99 | 246,178,600 |
April 2024 | $36.02 | $36.04 | $32.27 | $32.36 | 318,888,000 |
March 2024 | $36.81 | $37.61 | $34.77 | $36.11 | 212,627,000 |
February 2024 | $34.71 | $38.95 | $34.60 | $36.95 | 244,576,500 |
January 2024 | $33.63 | $35.07 | $32.48 | $34.66 | 254,434,700 |
December 2023 | $31.47 | $34.07 | $31.43 | $33.66 | 238,722,500 |
Daily pricing data for CSX dates back to 11/3/1980, and may be incomplete.
